Sonoco Products (SON)

30.51 -0.30  -0.97%  May 31, 11:14AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Sonoco Products Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 31.16 31.22 30.64 30.81 277421
May 29, 2012 31.16 31.58 30.92 31.42 382958
May 25, 2012 31.08 31.33 30.67 30.78 222274
May 24, 2012 31.16 31.21 30.60 31.01 334953
May 23, 2012 30.71 31.19 30.45 31.15 222319
May 22, 2012 31.17 31.18 30.69 30.82 334302
May 21, 2012 30.58 31.18 30.41 31.07 430865
May 18, 2012 30.62 30.99 30.54 30.59 509570
May 17, 2012 31.07 31.07 30.45 30.48 276528
May 16, 2012 32.07 32.07 31.04 31.07 586462
May 15, 2012 32.27 32.39 32.01 32.20 365029
May 14, 2012 31.89 32.32 31.70 32.17 360046
May 11, 2012 32.16 32.50 32.09 32.16 190049
May 10, 2012 32.68 32.68 32.11 32.37 219065
May 9, 2012 32.19 32.52 31.95 32.42 275956
May 8, 2012 32.09 32.57 31.90 32.55 366079
May 7, 2012 32.21 32.42 32.07 32.23 273508
May 4, 2012 32.85 32.85 32.26 32.34 373868
May 3, 2012 33.24 33.37 32.74 32.93 332130
May 2, 2012 33.18 33.35 33.07 33.23 368990
May 1, 2012 33.12 33.56 32.89 33.41 343267
April 30, 2012 33.29 33.33 32.99 33.13 334097
April 27, 2012 33.49 33.49 33.12 33.41 413213
April 26, 2012 33.41 33.60 33.14 33.33 407163
April 25, 2012 33.33 33.55 33.25 33.49 359898
April 24, 2012 33.00 33.31 32.76 32.92 527808
April 23, 2012 32.98 33.03 32.61 32.90 405654
April 20, 2012 33.09 33.46 32.90 33.36 468282
April 19, 2012 32.93 33.91 32.62 32.91 866242
April 18, 2012 32.69 32.83 32.37 32.46 442825
April 17, 2012 32.87 33.10 32.62 32.80 383135
April 16, 2012 32.45 32.63 32.31 32.61 676042
April 13, 2012 32.51 32.72 32.36 32.44 467781
April 12, 2012 31.93 32.63 31.93 32.55 388394
April 11, 2012 32.14 32.14 31.65 31.86 652232
April 10, 2012 32.49 32.71 31.62 31.67 566298
April 9, 2012 32.75 32.82 32.49 32.58 446632
April 5, 2012 33.37 33.52 33.03 33.22 292146
April 4, 2012 33.28 33.55 33.12 33.50 386858
April 3, 2012 33.47 33.80 33.29 33.65 584778
April 2, 2012 33.24 33.70 33.10 33.49 547112
March 30, 2012 33.52 33.58 33.16 33.20 409214
March 29, 2012 33.08 33.38 32.95 33.29 619451
March 28, 2012 33.67 33.67 33.09 33.22 872973
March 27, 2012 33.80 34.00 33.55 33.59 438602
March 26, 2012 33.87 34.08 33.62 33.83 275799
March 23, 2012 33.57 33.62 33.20 33.56 333758
March 22, 2012 33.60 33.66 33.25 33.49 363581
March 21, 2012 33.96 34.00 33.66 33.72 361448
March 20, 2012 33.87 34.10 33.66 33.85 253127
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SON News

Stocks trading ex-dividend one week from today: http://stks.co/3joc $V $CVX $DUK $HON $SHW $WHR $SON $MAR ...
about 22 days ago by DynamicDividend
May's High Yield Dividend Champ Portfolio http://stks.co/3h35 $cvx $ugi $ctbi $tmp $mcy $efsi $uvv $syy $nue $str $ed $son $clx $mgee $jnj
about 25 days ago by scottsinvestments
$SON filed latest Quarterly Report http://stks.co/3b8d
about 30 days ago by MarketBrief
Stocks With Dividend Growth From Last Week + http://stks.co/3Rse + $GS $EPD $SO $KMP $KMI $TRV $PPG $OKS $COL $PBA $PBCT $WES $SON $SEP
about 39 days ago by DividendYield
Sonoco Beats Estimates
Apr 20, 9:30AM
Listen to $SON Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3Psg
about 42 days ago by earningscast
Sonoco Raises Dividend for 30th Consecutive Year: http://stks.co/3OmM $SON
about 43 days ago by DynamicDividend
Listen to $SON Sonoco Annual Shareholder Meeting - live at 11:00 AM, ondemand after - http://stks.co/3OeI
about 43 days ago by earningscast
What Sonoco Does With Its Cash
Apr 10, 12:22PM Fool
High Yield Dividend Champion Portfolio for May http://stks.co/3FNN $abt $ctbi $ctwx $ed $JNJ $mcy $mgee $pep $rpm $son $str $syy $tmp $uvv
about 56 days ago by scottsinvestments
$SON filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2szA
about 77 days ago by MarketBrief
Analyst Moves: UAL, SON
Mar 12, 4:51PM
Listen to $SON Q4 2011 earnings call (EPS 0.46 vs est 0.46) - live at 11:00 AM, ondemand after - http://stks.co/2KPS
about 112 days ago by earningscast
Listen to $SON Q4 2011 earnings call (EPS 0.46 vs est 0.46) - live at 10:00 AM, ondemand after - http://stks.co/2KHE
about 112 days ago by earningscast
Bearish 20 thru 50d MA crosses: $PG $COP $ANDE $IGT $GNC $SON $VVC
about 117 days ago by TheEquitiesRoom
February High Yield Dividend Champ Portfolio http://stks.co/2FMO $abt $ctbi $ed $emr $JNJ $kmb $mgee $pbi $rpm $son $str $syy $tmp $uvv
about 117 days ago by scottsinvestments
Today's Dividend-Paying Winners and Losers: http://stks.co/21SI / $NCMI $WLT $MSFT $IBM $HPQ $GPS $SON $ANF $NVS $COF
about 132 days ago by DynamicDividend
High Yield Dividend Champion Portfolio for January http://stks.co/1p8A $ed $jnj $ctbi $pbi $tmp $efsi $emr $syy $son $uvv $rpm $kmb $clx
about 144 days ago by scottsinvestments
$SON http://stks.co/1bOW Closed above 200d, looks to be challenging important 33 level.
about 164 days ago by TER_Intraday
December High Yield Dividend Champion Portfolio up 20%+ in 1 year http://stks.co/1Onc $ed $t $spy $pbi $jnj $syy $son $mgee $tmp $ctbi $rpm
about 177 days ago by scottsinvestments
Listen to $SON annual breakfast meeting - nyc - live at 08:00 AM, ondemand after - http://stks.co/1M9w
about 181 days ago by earningscast
November High Yield Dividend Champion Portfolio, up 18%+ http://stks.co/zhd $t $ed $ctbi $tmp $mcy $syy $ubsi $son $rpm $jnj $mgee $bkh
about 206 days ago by scottsinvestments
$SON filed latest Quarterly Report http://stks.co/vJW
about 211 days ago by MarketBrief
Listen to Q3 $SON earnings call http://stks.co/hGY
about 225 days ago by earningscast
Sonoco Inks Deal to Buy Tegrant $SON $BMS $RKT
about 232 days ago by ZacksResearch
Filled up my gas tank today for $3.29 a gallon. What this means for consumer. $COP $SON $WMT $TGT $UPS $FDX $AAPL $SBUX http://stks.co/RgV
about 243 days ago by Vinnystocktips
September Dividend Champion Portfolio http://stks.co/7E3 $ABT $BKH $CINF $CTBI $ED $JNJ $KMB $MGEE $RPM $SON $SYY $T $TMP $wgl
about 267 days ago by scottsinvestments
Force yourself to buy on extreme weakness, sell on extreme strength-Bought a little $TYC,$MS,$GE,$ATPG,$CINF,$XCO,$VPRT,$SON
about 300 days ago by SaxAngle

Recent Quotes

Symbol Price Chg Chg % Market Cap
SON 30.51 -0.30 -0.97% 3.098B
SOMX 0.30 +0.01 +3.45% 13.95M
SOMH 8.50 +0.00 +0.00% 45.39M
SOL 1.25 -0.01 -0.79% 109.43M
SOHU 43.14 -1.63 -3.64% 1.705B
SOFO 7.200 -0.00 -0.00% 27.72M
SNSS 2.92 -0.09 -2.99% 140.93M
SNPS 29.14 -0.41 -1.37% 4.308B
SNP 88.73 -1.22 -1.36% 85.29B
SNN 46.19 -0.49 -1.05% 8.343B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close